Market data

Select a section

River and Mercantile UK Micro Cap Investment Company Limited

(RMMC)
Sector: Closed End Investments
181.00p
1.50p 0.84
Last updated: 11:00:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 179.50p 181.00p 179.50p 179.50p 0
21/11/2024 179.50p 182.88p 179.50p 179.50p 23,930
20/11/2024 179.50p 184.00p 179.50p 184.00p 18,017
19/11/2024 179.50p 181.00p 179.50p 179.50p 8,718
18/11/2024 179.50p 183.00p 179.50p 179.50p 41,676
15/11/2024 179.50p 182.92p 175.00p 179.50p 17,432
14/11/2024 179.00p 182.92p 179.00p 179.50p 35,695
13/11/2024 179.00p 182.70p 175.50p 179.00p 16,632
12/11/2024 178.00p 182.80p 175.80p 179.00p 42,413
11/11/2024 175.00p 181.00p 173.00p 175.00p 31,857
08/11/2024 175.00p 177.10p 175.00p 176.50p 15,471
07/11/2024 175.00p 179.86p 175.00p 176.50p 3,371
06/11/2024 175.00p 179.86p 175.00p 176.50p 9,903
05/11/2024 175.00p 179.16p 175.00p 176.50p 10,149
04/11/2024 175.00p 179.16p 175.00p 176.50p 7,509
01/11/2024 175.00p 180.00p 173.00p 176.50p 18,515
31/10/2024 175.00p 179.90p 175.00p 176.50p 9,400
30/10/2024 170.50p 176.00p 166.00p 173.00p 75,612
29/10/2024 171.00p 173.00p 170.50p 170.50p 220,173
28/10/2024 171.00p 173.00p 171.00p 171.00p 65,266
25/10/2024 171.00p 174.20p 171.00p 171.00p 25,735
24/10/2024 171.50p 175.00p 171.50p 171.50p 196,563
23/10/2024 171.50p 172.00p 171.50p 171.50p 183,967
22/10/2024 171.50p 175.00p 171.50p 171.50p 108,578
21/10/2024 171.50p 175.00p 171.50p 173.00p 48,530
18/10/2024 171.50p 173.95p 171.44p 171.50p 43,713
17/10/2024 171.50p 173.95p 171.22p 171.50p 31,062
16/10/2024 171.50p 173.95p 170.80p 171.50p 15,361
15/10/2024 171.50p 171.50p 170.75p 171.50p 4,899
14/10/2024 171.50p 173.95p 170.38p 171.50p 23,793
11/10/2024 171.50p 175.00p 170.38p 171.00p 11,105
10/10/2024 171.50p 174.16p 170.00p 171.50p 53,671
09/10/2024 171.50p 173.60p 168.00p 171.50p 200,527
08/10/2024 171.50p 171.50p 168.00p 171.50p 32,976
07/10/2024 171.50p 172.00p 168.00p 171.50p 254,743
04/10/2024 173.00p 173.00p 168.00p 171.50p 10,050
03/10/2024 175.00p 178.00p 168.00p 173.00p 3,881
02/10/2024 176.50p 176.50p 170.00p 175.00p 30,872
01/10/2024 178.50p 182.00p 173.00p 176.50p 31,701
30/09/2024 180.00p 180.00p 174.00p 178.50p 34,212
27/09/2024 180.00p 180.00p 175.20p 180.00p 46,867
26/09/2024 180.00p 185.00p 177.60p 180.00p 30,783
25/09/2024 180.00p 180.00p 175.00p 180.00p 24,527
24/09/2024 180.50p 185.00p 177.78p 180.00p 10,481
23/09/2024 180.50p 180.50p 176.00p 180.50p 87,317
20/09/2024 180.50p 180.50p 176.00p 180.50p 33,229
19/09/2024 180.50p 180.50p 176.29p 180.50p 27,730
18/09/2024 180.50p 180.50p 176.28p 180.50p 12,733
17/09/2024 180.00p 180.50p 176.25p 180.50p 13,881
16/09/2024 180.50p 182.30p 176.09p 180.00p 26,980
13/09/2024 180.50p 180.50p 176.09p 180.50p 3,041
12/09/2024 180.50p 180.50p 176.09p 180.50p 5,071
11/09/2024 181.00p 181.00p 176.09p 181.00p 94,924
10/09/2024 182.00p 182.60p 177.00p 181.00p 12,542
09/09/2024 183.00p 183.00p 176.00p 182.00p 32,670
06/09/2024 183.00p 183.80p 178.00p 183.00p 47,951
05/09/2024 183.00p 183.00p 178.20p 183.00p 1,011
04/09/2024 183.00p 183.88p 178.20p 183.00p 8,317
03/09/2024 183.50p 188.00p 179.00p 183.50p 69,986
02/09/2024 183.50p 186.56p 182.29p 183.50p 63,250
30/08/2024 183.50p 186.56p 182.24p 183.50p 83,770
29/08/2024 183.50p 183.50p 182.00p 183.50p 69,070
28/08/2024 183.50p 186.95p 183.01p 183.50p 11,345
27/08/2024 183.50p 187.00p 183.01p 183.50p 43,825
26/08/2024 183.50p 187.55p 181.25p 183.50p 252,329
23/08/2024 183.50p 187.55p 181.25p 183.50p 252,329
22/08/2024 183.50p 187.55p 181.25p 183.50p 252,329
21/08/2024 183.50p 187.55p 183.50p 183.50p 11,070
20/08/2024 183.00p 183.50p 182.66p 183.50p 21,562
19/08/2024 183.50p 187.55p 181.25p 183.50p 10,866
16/08/2024 183.50p 187.55p 182.14p 183.50p 8,157
15/08/2024 183.50p 187.55p 179.00p 183.50p 20,157
14/08/2024 183.00p 188.00p 181.10p 183.50p 40,370
13/08/2024 183.00p 185.00p 181.00p 183.50p 37,325
12/08/2024 183.00p 184.50p 181.00p 183.50p 11,518
09/08/2024 183.00p 184.85p 181.00p 183.50p 20,704
08/08/2024 183.00p 185.00p 180.00p 183.50p 7,732
07/08/2024 183.00p 185.10p 181.00p 184.00p 37,867
06/08/2024 183.00p 185.50p 180.25p 184.00p 62,260
05/08/2024 183.00p 185.60p 182.60p 185.00p 12,573
02/08/2024 185.00p 187.00p 182.00p 185.00p 28,980
01/08/2024 182.50p 188.00p 182.50p 185.00p 26,109
31/07/2024 182.50p 185.40p 182.00p 182.00p 30,696
30/07/2024 182.50p 185.37p 182.00p 184.50p 29,783
29/07/2024 182.50p 185.50p 182.10p 184.50p 32,654
26/07/2024 182.50p 187.00p 174.00p 182.50p 11,419
25/07/2024 182.50p 185.83p 178.09p 182.50p 21,227
24/07/2024 182.50p 185.86p 181.70p 182.50p 1,885
23/07/2024 182.50p 185.91p 181.62p 182.50p 42,987
22/07/2024 182.50p 185.92p 181.60p 182.50p 50,048
19/07/2024 182.50p 184.00p 181.60p 182.50p 1,888
18/07/2024 180.00p 187.00p 180.00p 182.50p 117,418
17/07/2024 180.00p 187.00p 180.00p 180.00p 9,857
16/07/2024 180.00p 184.50p 180.00p 180.00p 18,388
15/07/2024 180.00p 184.50p 175.00p 180.00p 5,072
12/07/2024 176.50p 183.00p 175.00p 180.00p 53,498
11/07/2024 176.50p 179.65p 176.00p 176.50p 41,409
10/07/2024 176.50p 180.00p 174.40p 176.50p 9,747
09/07/2024 176.50p 179.00p 173.55p 176.50p 59,612
08/07/2024 176.50p 178.30p 173.55p 176.50p 23,187
05/07/2024 176.50p 176.50p 173.35p 176.50p 16,710
04/07/2024 176.50p 176.80p 173.00p 176.50p 70,066
03/07/2024 177.00p 177.00p 173.35p 176.50p 40,296
02/07/2024 177.00p 177.42p 177.00p 177.00p 1,350
01/07/2024 178.50p 181.00p 174.00p 177.00p 16,630
28/06/2024 180.50p 183.00p 175.00p 178.50p 68,524
27/06/2024 181.50p 182.00p 178.00p 182.00p 18,224
26/06/2024 184.50p 187.00p 180.00p 181.50p 25,066
25/06/2024 184.50p 188.00p 181.00p 184.50p 4,582
24/06/2024 184.50p 184.50p 181.00p 184.50p 205,258
21/06/2024 184.50p 186.00p 181.70p 184.50p 43,226
20/06/2024 184.50p 185.80p 183.17p 184.50p 23,309
19/06/2024 184.50p 186.00p 183.17p 184.50p 11,143
18/06/2024 184.50p 186.00p 183.17p 184.50p 2,921
17/06/2024 184.50p 186.02p 183.17p 184.50p 17,240
14/06/2024 184.50p 186.18p 182.55p 184.50p 13,408
13/06/2024 184.50p 188.00p 181.00p 184.50p 9,606
12/06/2024 184.50p 184.50p 181.00p 184.50p 23,500
11/06/2024 184.50p 186.32p 182.49p 184.50p 5,420
10/06/2024 182.00p 186.84p 178.40p 184.50p 18,453
07/06/2024 182.00p 188.00p 181.89p 184.50p 44,520
06/06/2024 183.50p 186.92p 183.50p 183.50p 3,053
05/06/2024 183.50p 186.50p 183.50p 183.50p 19,885
04/06/2024 181.50p 187.00p 181.50p 183.50p 10,190
03/06/2024 181.00p 185.39p 181.00p 181.50p 37,136
31/05/2024 181.00p 185.00p 181.00p 181.00p 12,427
30/05/2024 181.00p 184.00p 178.00p 181.00p 36,986
29/05/2024 181.00p 185.00p 181.00p 181.00p 14,989
28/05/2024 179.00p 184.00p 172.00p 181.00p 9,573
27/05/2024 179.00p 182.00p 179.00p 179.00p 25,850

Market data

Select a section